Stock listing
Tokyo:6942 Sophia Holdings Co. Ltd. (ソフィアホールディングス) 株価
Follow Sophia Holdings Co. Ltd. into a list and get an email when it puts out news.
Share price · TSE:6942
¥1,427.00 JPY -2.00 (-0.1%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥1,420.00 – ¥1,429.00 JPYNov 4, 2026
- Volume
- 2,500 sharesNov 4, 2026
- Traded on an average day
- ¥7.21M JPYMedian day 2,700 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:6942 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1,427.00 | -2.00 | -0.1% | ¥1,429.00 | ¥1,429.00 | ¥1,420.00 | 2,500 | |
| ¥1,429.00 | +5.00 | +0.4% | ¥1,424.00 | ¥1,429.00 | ¥1,422.00 | 2,000 | |
| ¥1,424.00 | +4.00 | +0.3% | ¥1,420.00 | ¥1,424.00 | ¥1,419.00 | 2,200 | |
| ¥1,420.00 | +4.00 | +0.3% | ¥1,419.00 | ¥1,420.00 | ¥1,416.00 | 1,200 | |
| ¥1,416.00 | +1.00 | +0.1% | ¥1,415.00 | ¥1,418.00 | ¥1,415.00 | 1,300 | |
| ¥1,415.00 | +4.00 | +0.3% | ¥1,412.00 | ¥1,425.00 | ¥1,412.00 | 2,500 | |
| ¥1,411.00 | -4.00 | -0.3% | ¥1,420.00 | ¥1,420.00 | ¥1,411.00 | 2,800 | |
| ¥1,415.00 | +2.00 | +0.1% | ¥1,411.00 | ¥1,418.00 | ¥1,410.00 | 1,300 | |
| ¥1,413.00 | -3.00 | -0.2% | ¥1,415.00 | ¥1,416.00 | ¥1,413.00 | 1,400 | |
| ¥1,416.00 | +2.00 | +0.1% | ¥1,414.00 | ¥1,420.00 | ¥1,414.00 | 700 | |
| ¥1,414.00 | -4.00 | -0.3% | ¥1,418.00 | ¥1,419.00 | ¥1,414.00 | 800 | |
| ¥1,418.00 | +3.00 | +0.2% | ¥1,415.00 | ¥1,418.00 | ¥1,414.00 | 1,300 | |
| ¥1,415.00 | +4.00 | +0.3% | ¥1,411.00 | ¥1,415.00 | ¥1,408.00 | 3,500 | |
| ¥1,411.00 | -5.00 | -0.4% | ¥1,416.00 | ¥1,418.00 | ¥1,411.00 | 4,600 | |
| ¥1,416.00 | +3.00 | +0.2% | ¥1,414.00 | ¥1,420.00 | ¥1,414.00 | 1,700 | |
| ¥1,413.00 | +2.00 | +0.1% | ¥1,419.00 | ¥1,419.00 | ¥1,413.00 | 2,400 | |
| ¥1,411.00 | +1.00 | +0.1% | ¥1,429.00 | ¥1,429.00 | ¥1,411.00 | 2,500 | |
| ¥1,410.00 | -5.00 | -0.4% | ¥1,418.00 | ¥1,443.00 | ¥1,406.00 | 76,900 | |
| ¥1,415.00 | +5.00 | +0.4% | ¥1,410.00 | ¥1,419.00 | ¥1,408.00 | 1,900 | |
| ¥1,410.00 | -3.00 | -0.2% | ¥1,413.00 | ¥1,415.00 | ¥1,410.00 | 2,700 | |
| ¥1,413.00 | +1.00 | +0.1% | ¥1,425.00 | ¥1,425.00 | ¥1,413.00 | 2,000 | |
| ¥1,412.00 | +10.00 | +0.7% | ¥1,402.00 | ¥1,414.00 | ¥1,402.00 | 3,600 | |
| ¥1,402.00 | -5.00 | -0.4% | ¥1,411.00 | ¥1,411.00 | ¥1,401.00 | 5,600 | |
| ¥1,407.00 | +1.00 | +0.1% | ¥1,413.00 | ¥1,413.00 | ¥1,406.00 | 3,600 | |
| ¥1,406.00 | -45.00 | -3.1% | ¥1,391.00 | ¥1,414.00 | ¥1,369.00 | 16,500 | |
| ¥1,451.00 | +1.00 | +0.1% | ¥1,450.00 | ¥1,460.00 | ¥1,445.00 | 16,900 | |
| ¥1,450.00 | -4.00 | -0.3% | ¥1,454.00 | ¥1,454.00 | ¥1,445.00 | 6,600 | |
| ¥1,454.00 | +11.00 | +0.8% | ¥1,450.00 | ¥1,454.00 | ¥1,448.00 | 5,400 | |
| ¥1,443.00 | 0.00 | 0.0% | ¥1,444.00 | ¥1,445.00 | ¥1,430.00 | 6,900 | |
| ¥1,443.00 | +3.00 | +0.2% | ¥1,444.00 | ¥1,444.00 | ¥1,440.00 | 1,200 | |
| ¥1,440.00 | +1.00 | +0.1% | ¥1,439.00 | ¥1,444.00 | ¥1,439.00 | 1,300 | |
| ¥1,439.00 | +3.00 | +0.2% | ¥1,438.00 | ¥1,446.00 | ¥1,436.00 | 4,200 | |
| ¥1,436.00 | +4.00 | +0.3% | ¥1,432.00 | ¥1,439.00 | ¥1,432.00 | 2,100 | |
| ¥1,432.00 | -3.00 | -0.2% | ¥1,433.00 | ¥1,436.00 | ¥1,432.00 | 2,800 | |
| ¥1,435.00 | -7.00 | -0.5% | ¥1,441.00 | ¥1,442.00 | ¥1,432.00 | 3,800 | |
| ¥1,442.00 | +3.00 | +0.2% | ¥1,435.00 | ¥1,442.00 | ¥1,435.00 | 2,600 | |
| ¥1,439.00 | -1.00 | -0.1% | ¥1,444.00 | ¥1,444.00 | ¥1,438.00 | 4,700 | |
| ¥1,440.00 | +1.00 | +0.1% | ¥1,437.00 | ¥1,445.00 | ¥1,428.00 | 7,700 | |
| ¥1,439.00 | -7.00 | -0.5% | ¥1,449.00 | ¥1,449.00 | ¥1,436.00 | 6,000 | |
| ¥1,446.00 | -16.00 | -1.1% | ¥1,460.00 | ¥1,470.00 | ¥1,446.00 | 4,900 | |
| ¥1,462.00 | +2.00 | +0.1% | ¥1,460.00 | ¥1,470.00 | ¥1,459.00 | 5,000 | |
| ¥1,460.00 | +8.00 | +0.6% | ¥1,452.00 | ¥1,460.00 | ¥1,450.00 | 5,200 | |
| ¥1,452.00 | +18.00 | +1.3% | ¥1,450.00 | ¥1,455.00 | ¥1,439.00 | 9,700 | |
| ¥1,434.00 | +28.00 | +2.0% | ¥1,410.00 | ¥1,436.00 | ¥1,410.00 | 8,000 | |
| ¥1,406.00 | +8.00 | +0.6% | ¥1,400.00 | ¥1,415.00 | ¥1,396.00 | 9,600 | |
| ¥1,398.00 | +9.00 | +0.6% | ¥1,390.00 | ¥1,398.00 | ¥1,390.00 | 2,700 | |
| ¥1,389.00 | +3.00 | +0.2% | ¥1,386.00 | ¥1,389.00 | ¥1,386.00 | 1,700 | |
| ¥1,386.00 | +3.00 | +0.2% | ¥1,388.00 | ¥1,389.00 | ¥1,385.00 | 2,300 | |
| ¥1,383.00 | -1.00 | -0.1% | ¥1,384.00 | ¥1,385.00 | ¥1,382.00 | 2,000 | |
| ¥1,384.00 | 0.00 | 0.0% | ¥1,385.00 | ¥1,388.00 | ¥1,382.00 | 3,100 | |
| ¥1,384.00 | +2.00 | +0.1% | ¥1,382.00 | ¥1,389.00 | ¥1,381.00 | 2,100 | |
| ¥1,382.00 | 0.00 | 0.0% | ¥1,385.00 | ¥1,387.00 | ¥1,380.00 | 2,500 | |
| ¥1,382.00 | +12.00 | +0.9% | ¥1,382.00 | ¥1,383.00 | ¥1,378.00 | 3,900 | |
| ¥1,370.00 | -5.00 | -0.4% | ¥1,370.00 | ¥1,383.00 | ¥1,368.00 | 8,100 | |
| ¥1,375.00 | +4.00 | +0.3% | ¥1,371.00 | ¥1,375.00 | ¥1,370.00 | 2,100 | |
| ¥1,371.00 | -1.00 | -0.1% | ¥1,375.00 | ¥1,375.00 | ¥1,370.00 | 3,000 | |
| ¥1,372.00 | -8.00 | -0.6% | ¥1,373.00 | ¥1,380.00 | ¥1,371.00 | 8,100 | |
| ¥1,380.00 | 0.00 | 0.0% | ¥1,380.00 | ¥1,383.00 | ¥1,380.00 | 1,700 | |
| ¥1,380.00 | +3.00 | +0.2% | ¥1,380.00 | ¥1,380.00 | ¥1,377.00 | 1,800 | |
| ¥1,377.00 | -1.00 | -0.1% | ¥1,383.00 | ¥1,383.00 | ¥1,376.00 | 1,800 | |
| ¥1,378.00 | -5.00 | -0.4% | ¥1,380.00 | ¥1,384.00 | ¥1,378.00 | 1,300 |
- Ticker
- Tokyo:6942
- Asset type
- Stock
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Feb 13, 2026
TABLE-Sophia HD -9-MTH group results (IFRS)
Latest news
Sophia Holdings Co. Ltd. on 6ix
- News releases
- 2 in the last 12 months · 2 in all · newest Feb 13, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Sophia Holdings Co. Ltd.